Options Chain for FORTUNA MNG CORP COM NEW (FSM) - $9.96 as of 1/9/2026 2:56:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.90 | 10.30 | 9.60 | 9.66 | 0.00 | 0.00% | 19.20 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:59 PM EST |
| 1.00 | 8.60 | 9.80 | 9.20 | 9.30 | +0.07 | +0.76% | 9.20 | 1 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 1.50 | 7.90 | 9.30 | 8.60 | 8.40 | 0.00 | 0.00% | 5.73 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 7.40 | 8.80 | 8.10 | 6.90 | 0.00 | 0.00% | 4.05 | 0 | 370 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:59 PM EST |
| 2.50 | 6.90 | 8.20 | 7.55 | 7.61 | 0.00 | 0.00% | 3.02 | 0 | 225 | 9.91 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 7.00 | 7.90 | 7.45 | 7.23 | -0.30 | -3.99% | 2.48 | 2 | 767 | 9.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 6.50 | 6.90 | 6.70 | 6.80 | +0.20 | +3.03% | 1.91 | 1 | 485 | 5.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 6.10 | 6.30 | 6.20 | 6.20 | +0.09 | +1.48% | 1.55 | 20 | 505 | 4.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 5.00 | 5.80 | 5.40 | 5.40 | 0.00 | 0.00% | 1.20 | 0 | 362 | 3.59 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 4.50 | 5.60 | 5.05 | 5.10 | +0.20 | +4.09% | 1.01 | 1 | 1,687 | 5.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 4.50 | 4.80 | 4.65 | 4.80 | +0.40 | +9.10% | 0.85 | 4 | 10,619 | 2.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 2.70 | 2.80 | 2.75 | 2.72 | +0.24 | +9.68% | 0.37 | 95 | 8,634 | 1.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.14 | +46.67% | 0.04 | 565 | 11,111 | 0.51 | 0.65 | 0.51 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 195 | 2,401 | 1.00 | 0.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 1,108 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 6 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.01 | 6 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,493 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,705 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 838 | 5.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 865 | 5.98 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 662 | 3.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,252 | 2.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 4,141 | 1.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.02 | 59 | 2,627 | 0.55 | -0.35 | 0.51 | -0.02 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 1.65 | 2.45 | 2.05 | 2.40 | +0.11 | +4.81% | 0.16 | 3 | 15 | 1.41 | -1.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 4.40 | 5.50 | 4.95 | 4.60 | -0.82 | -15.13% | 0.33 | 5 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |